Rize UCITS Icav - Rize Global Sustainable Infrastructure UCITS ETF (LON:NFRA)
London · Delayed Price · Currency is GBP · Price in USD 6.24
+0.02 (0.25%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:NFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.29 | 6.27 | 6.18 | 6.24 | 6.24 | 0.25% | 1,792 |
| Sep 21, 2026 | 6.15 | 6.27 | 6.15 | 6.22 | 6.22 | 0.66% | 237 |
| Sep 18, 2026 | 6.21 | 6.27 | 6.15 | 6.18 | 6.18 | -0.90% | 64 |
| Sep 17, 2026 | 6.23 | 6.30 | 6.22 | 6.24 | 6.24 | -0.18% | 8,138 |
| Sep 16, 2026 | 6.23 | 6.25 | 6.19 | 6.25 | 6.25 | 0.68% | 23,015 |
| Sep 15, 2026 | 6.19 | 6.21 | 6.18 | 6.21 | 6.21 | 0.03% | 7,868 |
| Sep 14, 2026 | 6.17 | 6.26 | 6.13 | 6.20 | 6.20 | -0.80% | 8,260 |
| Sep 11, 2026 | 6.27 | 6.33 | 6.20 | 6.25 | 6.25 | -0.22% | 365 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.19 | 6.27 | 6.27 | 0.17% | 8,296 |
| Sep 9, 2026 | 6.32 | 6.35 | 6.25 | 6.26 | 6.26 | -1.16% | 585 |
| Sep 8, 2026 | 6.30 | 6.33 | 6.24 | 6.33 | 6.33 | 0.59% | 38,924 |
| Sep 7, 2026 | 6.31 | 6.35 | 6.27 | 6.29 | 6.29 | -0.29% | 578 |
| Sep 4, 2026 | 6.36 | 6.38 | 6.25 | 6.31 | 6.31 | 0.20% | 610 |
| Sep 3, 2026 | 6.25 | 6.32 | 6.25 | 6.30 | 6.30 | 0.71% | 272 |
| Sep 2, 2026 | 6.28 | 6.28 | 6.17 | 6.26 | 6.26 | 0.08% | 1,831 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.19 | 6.25 | 6.25 | -0.11% | 3,965 |
| Aug 28, 2026 | 6.32 | 6.34 | 6.24 | 6.26 | 6.26 | -0.24% | 3,298 |
| Aug 27, 2026 | 6.33 | 6.33 | 6.26 | 6.27 | 6.27 | -0.59% | 104 |
| Aug 26, 2026 | 6.26 | 6.38 | 6.26 | 6.31 | 6.31 | -0.37% | 202 |
| Aug 25, 2026 | 6.36 | 6.36 | 6.28 | 6.33 | 6.33 | 0.50% | 29 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.24 | 6.30 | 6.30 | -0.02% | 360 |
| Aug 21, 2026 | 6.28 | 6.34 | 6.28 | 6.30 | 6.30 | 0.20% | 476 |
| Aug 20, 2026 | 6.27 | 6.31 | 6.27 | 6.29 | 6.29 | 0.50% | 19,062 |
| Aug 19, 2026 | 6.17 | 6.26 | 6.25 | 6.26 | 6.26 | 0.50% | 228 |
| Aug 18, 2026 | 6.27 | 6.27 | 6.20 | 6.23 | 6.23 | -0.02% | 202 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | -0.37% | 3,475 |
| Aug 14, 2026 | 6.27 | 6.29 | 6.24 | 6.25 | 6.25 | 0.12% | 127 |
| Aug 13, 2026 | 6.31 | 6.31 | 6.20 | 6.24 | 6.24 | -0.10% | 689 |
| Aug 12, 2026 | 6.22 | 6.28 | 6.17 | 6.25 | 6.25 | 0.19% | 342 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | -0.10% | 1,382 |
| Aug 10, 2026 | 6.29 | 6.33 | 6.24 | 6.24 | 6.24 | -1.13% | 165 |
| Aug 7, 2026 | 6.29 | 6.33 | 6.26 | 6.32 | 6.32 | 0.28% | 360 |
| Aug 6, 2026 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | 0.78% | 527 |
| Aug 5, 2026 | 6.34 | 6.34 | 6.23 | 6.25 | 6.25 | -0.22% | 306 |
| Aug 4, 2026 | 6.28 | 6.32 | 6.25 | 6.26 | 6.26 | -0.36% | 169 |
| Aug 3, 2026 | 6.34 | 6.34 | 6.26 | 6.29 | 6.29 | 0.19% | 100 |
| Jul 31, 2026 | 6.38 | 6.38 | 6.25 | 6.27 | 6.27 | -0.79% | 224 |
| Jul 30, 2026 | 6.23 | 6.35 | 6.23 | 6.32 | 6.32 | 0.32% | 139 |
| Jul 29, 2026 | 6.33 | 6.38 | 6.29 | 6.30 | 6.30 | -0.83% | 197 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.33 | 6.36 | 6.36 | 0.76% | 41 |
| Jul 27, 2026 | 6.40 | 6.40 | 6.29 | 6.31 | 6.31 | -0.13% | 437 |
| Jul 24, 2026 | 6.22 | 6.33 | 6.22 | 6.32 | 6.32 | 0.61% | 238 |
| Jul 23, 2026 | 6.31 | 6.35 | 6.26 | 6.28 | 6.28 | -0.63% | 2,046 |
| Jul 22, 2026 | 6.30 | 6.34 | 6.29 | 6.32 | 6.32 | 0.53% | 29 |
| Jul 21, 2026 | 6.32 | 6.34 | 6.27 | 6.28 | 6.28 | -0.42% | 22,261 |
| Jul 20, 2026 | 6.37 | 6.37 | 6.27 | 6.31 | 6.31 | -0.49% | 619 |
| Jul 17, 2026 | 6.34 | 6.36 | 6.27 | 6.34 | 6.34 | 0.83% | 51,346 |
| Jul 16, 2026 | 6.35 | 6.35 | 6.24 | 6.29 | 6.29 | -0.29% | 60,136 |
| Jul 15, 2026 | 6.47 | 6.47 | 6.35 | 6.41 | 6.31 | 0.01% | 3,208 |
| Jul 14, 2026 | 6.36 | 6.43 | 6.30 | 6.41 | 6.31 | 0.02% | 367 |